Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2006 | 15.90 | 15.96 | 15.57 | 15.58 | 56,299,312 | -0.34(-2.13%) |
Sep 28, 2006 | 15.75 | 15.94 | 15.68 | 15.92 | 59,123,084 | +0.09(+0.56%) |
Sep 27, 2006 | 15.81 | 15.92 | 15.68 | 15.83 | 56,680,476 | -0.10(-0.64%) |
Sep 26, 2006 | 15.69 | 15.94 | 15.60 | 15.94 | 83,989,416 | +0.18(+1.16%) |
Sep 25, 2006 | 15.58 | 15.77 | 15.37 | 15.75 | 59,241,952 | +0.24(+1.53%) |
Sep 22, 2006 | 15.50 | 15.62 | 15.31 | 15.52 | 66,990,096 | -0.09(-0.56%) |
Sep 21, 2006 | 15.83 | 15.92 | 15.56 | 15.60 | 82,956,272 | -0.18(-1.12%) |
Sep 20, 2006 | 15.56 | 15.83 | 15.48 | 15.78 | 112,782,624 | +0.35(+2.24%) |
Sep 19, 2006 | 15.46 | 15.58 | 15.22 | 15.43 | 82,114,480 | -0.05(-0.35%) |
Sep 18, 2006 | 15.44 | 15.60 | 15.37 | 15.49 | 69,393,208 | +0.08(+0.53%) |
Sep 15, 2006 | 15.51 | 15.79 | 15.33 | 15.41 | 92,614,704 | +0.01(+0.09%) |
Sep 14, 2006 | 15.29 | 15.45 | 15.29 | 15.39 | 59,555,952 | +0.03(+0.22%) |
Sep 13, 2006 | 15.34 | 15.52 | 15.29 | 15.36 | 64,168,632 | +0.00(+0.00%) |
Sep 12, 2006 | 14.90 | 15.36 | 14.84 | 15.36 | 97,385,256 | +0.47(+3.14%) |
Sep 11, 2006 | 14.62 | 15.01 | 14.59 | 14.89 | 62,862,920 | +0.14(+0.97%) |
Sep 08, 2006 | 14.67 | 14.76 | 14.46 | 14.75 | 49,110,948 | +0.14(+0.97%) |
Sep 07, 2006 | 14.60 | 14.78 | 14.36 | 14.61 | 82,813,464 | -0.10(-0.69%) |
Sep 06, 2006 | 14.78 | 15.12 | 14.65 | 14.71 | 96,721,904 | -0.27(-1.81%) |
Sep 05, 2006 | 15.01 | 15.10 | 14.93 | 14.98 | 96,508,992 | -0.12(-0.81%) |
Sep 01, 2006 | 14.95 | 15.16 | 14.82 | 15.10 | 99,254,472 | +0.19(+1.27%) |
Aug 31, 2006 | 14.68 | 15.02 | 14.68 | 14.91 | 126,028,936 | +0.22(+1.48%) |
Aug 30, 2006 | 14.66 | 14.75 | 14.58 | 14.70 | 53,272,712 | -0.01(-0.05%) |
Aug 29, 2006 | 14.47 | 14.71 | 14.37 | 14.70 | 64,259,492 | +0.18(+1.26%) |
Aug 28, 2006 | 14.21 | 14.57 | 14.17 | 14.52 | 51,761,828 | +0.24(+1.71%) |
Aug 25, 2006 | 14.26 | 14.42 | 14.21 | 14.27 | 42,764,512 | -0.03(-0.19%) |
Aug 24, 2006 | 14.45 | 14.53 | 14.22 | 14.30 | 53,508,524 | +0.03(+0.19%) |
Aug 23, 2006 | 14.38 | 14.46 | 14.13 | 14.27 | 54,038,680 | -0.13(-0.89%) |
Aug 22, 2006 | 14.17 | 14.47 | 14.13 | 14.40 | 77,449,784 | +0.22(+1.58%) |
Aug 21, 2006 | 13.98 | 14.24 | 13.95 | 14.18 | 42,926,356 | +0.03(+0.24%) |
Aug 18, 2006 | 14.17 | 14.17 | 13.88 | 14.15 | 51,411,396 | +0.01(+0.05%) |
Aug 17, 2006 | 14.24 | 14.34 | 14.05 | 14.14 | 64,218,780 | -0.17(-1.18%) |
Aug 16, 2006 | 14.11 | 14.34 | 13.96 | 14.31 | 96,128,960 | +0.31(+2.18%) |
Aug 15, 2006 | 13.87 | 14.14 | 13.76 | 14.00 | 106,890,168 | +0.38(+2.79%) |
Aug 14, 2006 | 13.48 | 13.71 | 13.41 | 13.62 | 93,899,896 | +0.37(+2.81%) |
Aug 11, 2006 | 13.23 | 13.38 | 13.14 | 13.25 | 62,244,876 | -0.01(-0.10%) |
Aug 10, 2006 | 13.30 | 13.41 | 13.10 | 13.26 | 77,050,360 | -0.15(-1.11%) |
Aug 09, 2006 | 13.16 | 13.53 | 13.12 | 13.41 | 326,717,376 | +1.69(+14.38%) |
Aug 08, 2006 | 11.96 | 11.97 | 11.63 | 11.73 | 127,240,968 | -0.08(-0.67%) |
Aug 07, 2006 | 11.72 | 11.93 | 11.66 | 11.81 | 50,746,504 | +0.12(+0.99%) |
Aug 04, 2006 | 11.96 | 11.98 | 11.60 | 11.69 | 98,563,752 | -0.22(-1.82%) |
Aug 03, 2006 | 11.75 | 11.96 | 11.63 | 11.91 | 86,476,224 | +0.05(+0.46%) |
Aug 02, 2006 | 11.93 | 12.00 | 11.72 | 11.85 | 85,262,952 | +0.00(+0.00%) |
Aug 01, 2006 | 12.10 | 12.12 | 11.85 | 11.85 | 60,428,100 | -0.27(-2.24%) |
Jul 31, 2006 | 12.20 | 12.45 | 12.10 | 12.12 | 72,569,488 | -0.14(-1.11%) |
Jul 28, 2006 | 12.10 | 12.26 | 12.06 | 12.26 | 55,788,812 | +0.26(+2.20%) |
Jul 27, 2006 | 12.25 | 12.29 | 11.94 | 12.00 | 48,965,520 | -0.17(-1.39%) |
Jul 26, 2006 | 12.19 | 12.33 | 12.11 | 12.17 | 49,545,764 | -0.09(-0.72%) |
Jul 25, 2006 | 12.20 | 12.34 | 12.02 | 12.25 | 49,595,896 | +0.08(+0.67%) |
Jul 24, 2006 | 11.99 | 12.22 | 11.90 | 12.17 | 64,983,820 | +0.33(+2.81%) |
Jul 21, 2006 | 12.08 | 12.10 | 11.83 | 11.84 | 82,208,552 | -0.28(-2.35%) |
Jul 20, 2006 | 12.25 | 12.27 | 11.94 | 12.12 | 90,744,480 | -0.08(-0.67%) |
Jul 19, 2006 | 12.13 | 12.50 | 12.06 | 12.21 | 101,338,456 | +0.08(+0.67%) |
Jul 18, 2006 | 12.23 | 12.32 | 11.87 | 12.12 | 70,902,072 | -0.06(-0.50%) |
Jul 17, 2006 | 12.19 | 12.39 | 12.11 | 12.19 | 62,152,936 | +0.02(+0.17%) |
Jul 14, 2006 | 12.22 | 12.36 | 12.05 | 12.17 | 58,772,164 | -0.05(-0.44%) |
Jul 13, 2006 | 12.27 | 12.49 | 12.12 | 12.22 | 73,780,896 | -0.16(-1.31%) |
Jul 12, 2006 | 12.60 | 12.65 | 12.34 | 12.38 | 55,805,764 | -0.29(-2.30%) |
Jul 11, 2006 | 12.76 | 12.80 | 12.45 | 12.67 | 110,154,808 | -0.19(-1.48%) |
Jul 10, 2006 | 13.21 | 13.25 | 12.76 | 12.86 | 57,932,692 | -0.28(-2.17%) |
Jul 07, 2006 | 13.22 | 13.30 | 13.03 | 13.15 | 49,818,904 | -0.16(-1.22%) |
Jul 06, 2006 | 13.30 | 13.44 | 13.22 | 13.31 | 49,517,816 | +0.02(+0.15%) |
Jul 05, 2006 | 13.44 | 13.54 | 13.20 | 13.29 | 45,285,560 | -0.27(-2.00%) |
Jul 03, 2006 | 13.41 | 13.64 | 13.35 | 13.56 | 32,308,064 | +0.32(+2.41%) |
Jun 30, 2006 | 13.57 | 13.58 | 13.24 | 13.24 | 77,980,608 | -0.26(-1.91%) |
Jun 29, 2006 | 13.18 | 13.56 | 13.09 | 13.50 | 64,512,320 | +0.36(+2.73%) |
Jun 28, 2006 | 13.09 | 13.18 | 12.94 | 13.14 | 51,964,500 | +0.05(+0.41%) |
Jun 27, 2006 | 13.31 | 13.41 | 13.07 | 13.09 | 53,526,732 | -0.20(-1.53%) |
Jun 26, 2006 | 13.26 | 13.36 | 13.22 | 13.29 | 31,125,334 | -0.01(-0.05%) |
Jun 23, 2006 | 13.30 | 13.50 | 13.26 | 13.30 | 40,588,424 | -0.05(-0.41%) |
Jun 22, 2006 | 13.65 | 13.72 | 13.25 | 13.35 | 61,433,608 | -0.26(-1.89%) |
Jun 21, 2006 | 13.40 | 13.85 | 13.40 | 13.61 | 71,984,176 | +0.23(+1.72%) |
Jun 20, 2006 | 13.39 | 13.60 | 13.32 | 13.38 | 42,666,160 | -0.06(-0.45%) |
Jun 19, 2006 | 13.57 | 13.66 | 13.37 | 13.44 | 48,299,012 | -0.11(-0.80%) |
Jun 16, 2006 | 13.64 | 13.71 | 13.49 | 13.55 | 60,704,020 | -0.16(-1.19%) |
Jun 15, 2006 | 13.34 | 13.72 | 13.33 | 13.71 | 66,046,336 | +0.41(+3.11%) |
Jun 14, 2006 | 13.16 | 13.40 | 13.13 | 13.30 | 59,801,200 | +0.17(+1.29%) |
Jun 13, 2006 | 13.15 | 13.30 | 13.09 | 13.13 | 69,841,680 | -0.08(-0.62%) |
Jun 12, 2006 | 13.53 | 13.56 | 13.21 | 13.21 | 44,930,704 | -0.33(-2.45%) |
Jun 09, 2006 | 13.49 | 13.73 | 13.45 | 13.54 | 58,740,628 | +0.05(+0.40%) |
Jun 08, 2006 | 13.40 | 13.62 | 13.16 | 13.49 | 105,707,688 | -0.01(-0.10%) |
Jun 07, 2006 | 13.74 | 13.75 | 13.49 | 13.50 | 60,052,768 | -0.18(-1.29%) |
Jun 06, 2006 | 13.51 | 13.81 | 13.49 | 13.68 | 78,847,888 | +0.20(+1.46%) |
Jun 05, 2006 | 13.80 | 13.81 | 13.48 | 13.48 | 53,417,196 | -0.38(-2.74%) |
Jun 02, 2006 | 13.90 | 14.11 | 13.80 | 13.86 | 63,488,048 | -0.04(-0.29%) |
Jun 01, 2006 | 13.35 | 13.90 | 13.34 | 13.90 | 78,621,272 | +0.56(+4.17%) |
May 31, 2006 | 14.48 | 13.58 | 13.23 | 13.35 | 84,022,376 | -0.06(-0.46%) |
May 30, 2006 | 13.70 | 13.72 | 13.41 | 13.41 | 67,630,968 | -0.37(-2.66%) |
May 26, 2006 | 13.93 | 13.95 | 13.69 | 13.77 | 55,686,024 | -0.14(-1.02%) |
May 25, 2006 | 13.98 | 14.07 | 13.75 | 13.92 | 60,968,720 | +0.02(+0.15%) |
May 24, 2006 | 13.81 | 14.06 | 13.66 | 13.89 | 81,373,528 | +0.08(+0.59%) |
May 23, 2006 | 13.98 | 14.19 | 13.81 | 13.81 | 75,318,544 | -0.16(-1.12%) |
May 22, 2006 | 13.98 | 14.17 | 13.90 | 13.97 | 81,513,872 | -0.18(-1.29%) |
May 19, 2006 | 13.78 | 14.20 | 13.78 | 14.15 | 113,605,824 | +0.39(+2.86%) |
May 18, 2006 | 13.68 | 13.97 | 13.67 | 13.76 | 93,745,264 | +0.07(+0.55%) |
May 17, 2006 | 13.56 | 13.80 | 13.54 | 13.68 | 88,855,416 | -0.02(-0.15%) |
May 16, 2006 | 13.89 | 13.93 | 13.66 | 13.71 | 81,710,144 | -0.24(-1.70%) |
May 15, 2006 | 13.82 | 13.98 | 13.22 | 13.94 | 79,251,232 | +0.15(+1.08%) |
May 12, 2006 | 13.67 | 14.07 | 13.63 | 13.79 | 105,893,288 | +0.20(+1.45%) |
May 11, 2006 | 13.99 | 14.01 | 13.54 | 13.60 | 125,110,520 | -0.47(-3.37%) |
May 10, 2006 | 14.48 | 14.91 | 14.03 | 14.07 | 136,889,504 | -0.63(-4.29%) |
May 09, 2006 | 14.72 | 14.78 | 14.52 | 14.70 | 117,241,160 | -0.05(-0.37%) |
May 08, 2006 | 14.68 | 14.84 | 14.63 | 14.76 | 69,791,264 | +0.01(+0.05%) |
May 05, 2006 | 14.84 | 14.92 | 14.58 | 14.75 | 74,511,536 | -0.07(-0.50%) |
May 04, 2006 | 14.59 | 14.85 | 14.58 | 14.82 | 73,195,056 | +0.25(+1.72%) |
May 03, 2006 | 14.67 | 14.68 | 14.46 | 14.57 | 51,391,116 | +0.07(+0.47%) |
May 02, 2006 | 14.33 | 14.75 | 14.32 | 14.51 | 68,532,104 | +0.29(+2.05%) |
May 01, 2006 | 14.25 | 14.51 | 14.18 | 14.21 | 67,401,664 | +0.01(+0.05%) |
Apr 28, 2006 | 14.24 | 14.44 | 14.08 | 14.21 | 63,325,532 | -0.02(-0.14%) |
Apr 27, 2006 | 13.96 | 14.40 | 13.92 | 14.23 | 69,102,176 | +0.17(+1.21%) |
Apr 26, 2006 | 13.91 | 14.16 | 13.83 | 14.06 | 69,602,576 | +0.18(+1.27%) |
Apr 25, 2006 | 13.82 | 14.22 | 13.70 | 13.88 | 67,718,272 | +0.12(+0.89%) |
Apr 24, 2006 | 13.95 | 14.00 | 13.75 | 13.76 | 71,526,512 | -0.26(-1.89%) |
Apr 21, 2006 | 14.28 | 14.34 | 13.89 | 14.02 | 64,029,484 | -0.24(-1.66%) |
Apr 20, 2006 | 14.34 | 14.56 | 14.19 | 14.26 | 54,334,748 | -0.16(-1.08%) |
Apr 19, 2006 | 14.51 | 14.55 | 14.30 | 14.42 | 43,030,316 | -0.14(-0.98%) |
Apr 18, 2006 | 14.15 | 14.58 | 14.06 | 14.56 | 74,467,808 | +0.41(+2.92%) |
Apr 17, 2006 | 14.34 | 14.49 | 14.06 | 14.15 | 50,252,032 | -0.22(-1.51%) |
Apr 13, 2006 | 14.23 | 14.58 | 14.23 | 14.36 | 56,917,292 | +0.11(+0.76%) |
Apr 12, 2006 | 14.26 | 14.38 | 13.56 | 14.25 | 45,108,144 | -0.01(-0.05%) |
Apr 11, 2006 | 14.23 | 14.34 | 14.04 | 14.26 | 67,249,464 | +0.03(+0.19%) |
Apr 10, 2006 | 14.11 | 14.34 | 14.08 | 14.23 | 45,914,600 | +0.12(+0.87%) |
Apr 07, 2006 | 14.36 | 14.51 | 14.09 | 14.11 | 65,293,160 | -0.25(-1.75%) |
Apr 06, 2006 | 14.65 | 14.68 | 14.32 | 14.36 | 104,704,112 | -0.35(-2.35%) |
Apr 05, 2006 | 14.64 | 14.88 | 14.64 | 14.71 | 57,145,632 | +0.09(+0.60%) |
Apr 04, 2006 | 14.70 | 14.72 | 14.51 | 14.62 | 63,584,300 | -0.02(-0.14%) |
Apr 03, 2006 | 14.82 | 14.91 | 14.64 | 14.64 | 68,213,288 | -0.05(-0.37%) |
Mar 31, 2006 | 14.89 | 14.92 | 14.70 | 14.70 | 80,869,616 | -0.20(-1.37%) |
Mar 30, 2006 | 14.65 | 14.92 | 14.61 | 14.90 | 81,029,536 | +0.27(+1.85%) |
Mar 29, 2006 | 14.51 | 14.84 | 14.43 | 14.63 | 85,978,248 | +0.16(+1.12%) |
Mar 28, 2006 | 14.65 | 14.85 | 14.45 | 14.46 | 80,151,936 | -0.24(-1.66%) |
Mar 27, 2006 | 14.44 | 14.82 | 14.41 | 14.71 | 78,291,392 | +0.22(+1.55%) |
Mar 24, 2006 | 14.47 | 14.58 | 14.40 | 14.48 | 50,212,072 | -0.03(-0.23%) |
Mar 23, 2006 | 14.44 | 14.57 | 14.38 | 14.52 | 54,619,416 | -0.01(-0.05%) |
Mar 22, 2006 | 14.40 | 14.58 | 14.40 | 14.53 | 52,791,456 | +0.01(+0.05%) |
Mar 21, 2006 | 14.61 | 14.82 | 14.43 | 14.52 | 72,911,008 | -0.18(-1.25%) |
Mar 20, 2006 | 14.66 | 14.74 | 14.53 | 14.70 | 50,913,060 | +0.04(+0.28%) |
Mar 17, 2006 | 14.55 | 14.70 | 14.34 | 14.66 | 91,588,528 | +0.25(+1.74%) |
Mar 16, 2006 | 14.57 | 14.71 | 14.40 | 14.41 | 81,734,088 | -0.13(-0.89%) |
Mar 15, 2006 | 14.37 | 14.58 | 14.35 | 14.54 | 71,548,392 | +0.13(+0.89%) |
Mar 14, 2006 | 14.12 | 14.41 | 14.08 | 14.41 | 81,710,928 | +0.26(+1.87%) |
Mar 13, 2006 | 14.15 | 14.34 | 14.11 | 14.15 | 68,609,776 | +0.03(+0.19%) |
Mar 10, 2006 | 13.97 | 14.16 | 13.78 | 14.12 | 71,471,264 | +0.26(+1.86%) |
Mar 09, 2006 | 14.17 | 14.18 | 13.86 | 13.86 | 67,305,288 | -0.28(-2.01%) |
Mar 08, 2006 | 14.04 | 14.23 | 14.02 | 14.15 | 80,272,288 | -0.01(-0.05%) |
Mar 07, 2006 | 14.19 | 14.23 | 14.02 | 14.15 | 70,079,480 | -0.07(-0.52%) |
Mar 06, 2006 | 14.22 | 14.57 | 14.16 | 14.23 | 115,110,808 | -0.04(-0.29%) |
Mar 03, 2006 | 14.04 | 14.46 | 14.01 | 14.27 | 112,705,120 | +0.11(+0.77%) |
Mar 02, 2006 | 14.19 | 14.28 | 14.04 | 14.16 | 102,098,632 | -0.12(-0.85%) |
Mar 01, 2006 | 13.84 | 14.32 | 13.79 | 14.28 | 236,500,928 | +0.56(+4.05%) |
Feb 28, 2006 | 13.54 | 13.83 | 13.47 | 13.73 | 202,174,368 | +0.18(+1.35%) |
Feb 27, 2006 | 13.46 | 13.56 | 13.45 | 13.54 | 82,366,104 | +0.08(+0.60%) |
Feb 24, 2006 | 13.36 | 13.50 | 13.35 | 13.46 | 55,219,724 | +0.09(+0.66%) |
Feb 23, 2006 | 13.30 | 13.46 | 13.26 | 13.37 | 71,043,720 | +0.03(+0.25%) |
Feb 22, 2006 | 13.27 | 13.52 | 13.27 | 13.34 | 85,117,656 | +0.06(+0.46%) |
Feb 21, 2006 | 13.37 | 13.49 | 13.19 | 13.28 | 70,292,856 | -0.19(-1.41%) |
Feb 17, 2006 | 13.54 | 13.56 | 13.45 | 13.47 | 53,034,912 | -0.08(-0.60%) |
Feb 16, 2006 | 13.50 | 13.56 | 13.45 | 13.55 | 69,854,936 | +0.03(+0.20%) |
Feb 15, 2006 | 13.29 | 13.54 | 13.29 | 13.52 | 95,952,160 | +0.16(+1.22%) |
Feb 14, 2006 | 13.32 | 13.47 | 13.28 | 13.36 | 82,274,568 | +0.10(+0.77%) |
Feb 13, 2006 | 13.30 | 13.46 | 13.10 | 13.26 | 86,447,992 | -0.14(-1.06%) |
Feb 10, 2006 | 13.30 | 13.48 | 13.29 | 13.40 | 108,802,472 | +0.14(+1.07%) |
Feb 09, 2006 | 13.24 | 13.55 | 13.20 | 13.26 | 176,553,344 | +0.10(+0.77%) |
Feb 08, 2006 | 13.05 | 13.22 | 12.96 | 13.16 | 296,239,808 | +0.89(+7.24%) |
Feb 07, 2006 | 12.10 | 12.34 | 12.08 | 12.27 | 116,282,128 | +0.18(+1.46%) |
Feb 06, 2006 | 12.23 | 12.27 | 12.09 | 12.09 | 76,404,248 | -0.22(-1.76%) |
Feb 03, 2006 | 12.40 | 12.43 | 12.17 | 12.31 | 105,727,192 | -0.15(-1.20%) |
Feb 02, 2006 | 12.52 | 12.71 | 12.41 | 12.46 | 59,405,124 | -0.14(-1.13%) |
Feb 01, 2006 | 12.48 | 12.63 | 12.44 | 12.60 | 79,240,344 | +0.01(+0.05%) |
Jan 31, 2006 | 12.68 | 12.71 | 12.42 | 12.59 | 95,441,968 | -0.22(-1.69%) |
Jan 30, 2006 | 12.67 | 12.85 | 12.66 | 12.81 | 64,654,424 | +0.07(+0.59%) |
Jan 27, 2006 | 12.60 | 12.85 | 12.59 | 12.74 | 71,845,432 | +0.14(+1.08%) |
Jan 26, 2006 | 12.59 | 12.67 | 12.38 | 12.60 | 95,707,392 | +0.01(+0.05%) |
Jan 25, 2006 | 12.44 | 12.62 | 12.38 | 12.59 | 76,120,056 | +0.16(+1.31%) |
Jan 24, 2006 | 12.32 | 12.53 | 12.31 | 12.43 | 74,579,520 | +0.12(+0.94%) |
Jan 23, 2006 | 12.53 | 12.59 | 12.29 | 12.31 | 80,448,000 | -0.24(-1.89%) |
Jan 20, 2006 | 12.82 | 12.84 | 12.37 | 12.55 | 114,904,320 | -0.35(-2.68%) |
Jan 19, 2006 | 12.78 | 12.97 | 12.76 | 12.90 | 80,392,704 | +0.20(+1.55%) |
Jan 18, 2006 | 12.48 | 12.78 | 12.46 | 12.70 | 102,473,208 | +0.03(+0.27%) |
Jan 17, 2006 | 12.68 | 12.74 | 12.53 | 12.67 | 78,348,888 | -0.16(-1.27%) |
Jan 13, 2006 | 12.97 | 13.11 | 12.81 | 12.83 | 77,253,584 | -0.19(-1.46%) |
Jan 12, 2006 | 13.07 | 13.12 | 12.94 | 13.02 | 87,860,712 | -0.14(-1.03%) |
Jan 11, 2006 | 12.87 | 13.18 | 12.84 | 13.16 | 109,027,592 | +0.29(+2.27%) |
Jan 10, 2006 | 12.80 | 12.99 | 12.74 | 12.86 | 108,871,744 | -0.06(-0.47%) |
Jan 09, 2006 | 12.86 | 12.96 | 12.83 | 12.93 | 115,899,136 | +0.20(+1.55%) |
Jan 06, 2006 | 12.44 | 12.80 | 12.53 | 12.73 | 180,570,736 | +0.28(+2.29%) |
Jan 05, 2006 | 12.17 | 12.53 | 12.16 | 12.44 | 174,857,408 | +0.34(+2.80%) |
Jan 04, 2006 | 11.85 | 12.16 | 11.84 | 12.10 | 118,575,320 | +0.27(+2.29%) |
Jan 03, 2006 | 11.67 | 11.86 | 11.65 | 11.83 | 81,738,632 | +0.22(+1.93%) |
Dec 30, 2005 | 11.62 | 11.66 | 11.58 | 11.61 | 57,946,636 | -0.08(-0.70%) |
Dec 29, 2005 | 11.72 | 11.79 | 11.62 | 11.69 | 53,101,956 | -0.03(-0.29%) |
Dec 28, 2005 | 11.68 | 11.81 | 11.63 | 11.72 | 57,061,860 | +0.03(+0.23%) |
Dec 27, 2005 | 11.79 | 11.85 | 11.68 | 11.70 | 44,068,972 | -0.07(-0.58%) |
Dec 23, 2005 | 11.72 | 11.79 | 11.70 | 11.77 | 33,610,876 | +0.04(+0.35%) |
Dec 22, 2005 | 11.66 | 11.78 | 11.64 | 11.72 | 53,428,912 | +0.05(+0.46%) |
Dec 21, 2005 | 11.74 | 11.79 | 11.64 | 11.67 | 113,580,112 | -0.07(-0.58%) |
Dec 20, 2005 | 11.85 | 11.91 | 11.71 | 11.74 | 73,073,072 | -0.11(-0.92%) |
Dec 19, 2005 | 11.88 | 11.98 | 11.84 | 11.85 | 69,004,128 | -0.03(-0.28%) |
Dec 16, 2005 | 12.02 | 12.05 | 11.87 | 11.88 | 138,477,680 | -0.16(-1.35%) |
Dec 15, 2005 | 12.00 | 12.10 | 11.94 | 12.04 | 91,876,872 | +0.05(+0.40%) |
Dec 14, 2005 | 11.85 | 12.03 | 11.84 | 12.00 | 86,344,096 | +0.13(+1.09%) |
Dec 13, 2005 | 11.85 | 11.92 | 11.83 | 11.87 | 72,659,688 | -0.01(-0.11%) |
Dec 12, 2005 | 11.91 | 12.03 | 11.83 | 11.88 | 58,325,088 | -0.02(-0.17%) |
Dec 09, 2005 | 11.95 | 12.02 | 11.84 | 11.90 | 92,446,712 | -0.06(-0.51%) |
Dec 08, 2005 | 12.08 | 12.08 | 11.92 | 11.96 | 97,900,376 | -0.09(-0.79%) |
Dec 07, 2005 | 12.10 | 12.21 | 12.02 | 12.06 | 143,889,520 | +0.15(+1.25%) |
Dec 06, 2005 | 11.89 | 11.96 | 11.79 | 11.91 | 80,617,016 | +0.04(+0.34%) |
Dec 05, 2005 | 11.92 | 12.08 | 11.82 | 11.87 | 84,427,632 | -0.10(-0.79%) |
Dec 02, 2005 | 11.97 | 12.02 | 11.87 | 11.96 | 63,404,052 | -0.03(-0.28%) |
Dec 01, 2005 | 12.01 | 12.04 | 11.96 | 12.00 | 58,578,824 | +0.10(+0.86%) |
Nov 30, 2005 | 11.94 | 12.04 | 11.87 | 11.89 | 69,723,888 | +0.02(+0.17%) |
Nov 29, 2005 | 11.85 | 12.10 | 11.85 | 11.87 | 92,371,160 | +0.02(+0.17%) |
Nov 28, 2005 | 11.90 | 11.96 | 11.85 | 11.85 | 55,215,296 | -0.05(-0.40%) |
Nov 25, 2005 | 11.91 | 11.96 | 11.85 | 11.90 | 26,292,906 | +0.07(+0.63%) |
Nov 23, 2005 | 11.70 | 11.91 | 11.70 | 11.83 | 83,892,248 | +0.11(+0.93%) |
Nov 22, 2005 | 11.53 | 11.85 | 11.51 | 11.72 | 104,715,312 | +0.15(+1.29%) |
Nov 21, 2005 | 11.56 | 11.58 | 11.53 | 11.57 | 78,073,248 | +0.03(+0.23%) |
Nov 18, 2005 | 11.80 | 11.80 | 11.44 | 11.54 | 202,644,912 | -0.24(-2.02%) |
Nov 17, 2005 | 11.70 | 11.79 | 11.68 | 11.78 | 70,326,920 | +0.10(+0.87%) |
Nov 16, 2005 | 11.67 | 11.77 | 11.60 | 11.68 | 65,136,024 | -0.03(-0.29%) |
Nov 15, 2005 | 11.74 | 11.82 | 11.67 | 11.71 | 64,947,400 | -0.05(-0.46%) |
Nov 14, 2005 | 11.81 | 11.84 | 11.70 | 11.77 | 52,623,404 | -0.08(-0.69%) |
Nov 11, 2005 | 11.63 | 11.87 | 11.59 | 11.85 | 122,194,304 | +0.22(+1.87%) |
Nov 10, 2005 | 11.70 | 11.77 | 11.54 | 11.63 | 211,538,016 | -0.41(-3.38%) |
Nov 09, 2005 | 12.06 | 12.10 | 12.00 | 12.04 | 102,985,048 | -0.07(-0.62%) |
Nov 08, 2005 | 12.06 | 12.18 | 12.02 | 12.11 | 56,350,936 | +0.01(+0.06%) |
Nov 07, 2005 | 12.12 | 12.19 | 12.04 | 12.10 | 63,338,952 | -0.01(-0.11%) |
Nov 04, 2005 | 11.89 | 12.12 | 11.89 | 12.12 | 63,269,832 | +0.24(+2.06%) |
Nov 03, 2005 | 12.02 | 12.03 | 11.85 | 11.87 | 71,254,912 | -0.08(-0.68%) |
Nov 02, 2005 | 11.79 | 12.02 | 11.74 | 11.96 | 89,887,896 | +0.10(+0.86%) |
Nov 01, 2005 | 11.75 | 11.87 | 11.70 | 11.85 | 65,336,544 | +0.02(+0.17%) |
Oct 31, 2005 | 11.64 | 11.89 | 11.63 | 11.83 | 117,212,968 | +0.21(+1.81%) |
Oct 28, 2005 | 11.62 | 11.68 | 11.57 | 11.62 | 64,557,396 | +0.06(+0.53%) |
Oct 27, 2005 | 11.54 | 11.69 | 11.52 | 11.56 | 57,944,700 | -0.03(-0.29%) |
Oct 26, 2005 | 11.58 | 11.67 | 11.56 | 11.60 | 54,728,988 | -0.01(-0.12%) |
Oct 25, 2005 | 11.54 | 11.66 | 11.51 | 11.61 | 69,486,512 | -0.03(-0.23%) |
Oct 24, 2005 | 11.58 | 11.65 | 11.47 | 11.64 | 65,637,336 | +0.09(+0.76%) |
Oct 21, 2005 | 11.62 | 11.65 | 11.49 | 11.55 | 86,076,112 | +0.07(+0.59%) |
Oct 20, 2005 | 11.66 | 11.76 | 11.46 | 11.48 | 76,179,560 | -0.18(-1.57%) |
Oct 19, 2005 | 11.47 | 11.67 | 11.41 | 11.66 | 79,753,176 | +0.15(+1.30%) |
Oct 18, 2005 | 11.61 | 11.66 | 11.51 | 11.51 | 60,424,424 | -0.13(-1.11%) |
Oct 17, 2005 | 11.69 | 11.78 | 11.62 | 11.64 | 50,661,368 | -0.07(-0.58%) |
Oct 14, 2005 | 11.77 | 11.78 | 11.64 | 11.71 | 52,604,732 | -0.02(-0.17%) |
Oct 13, 2005 | 11.75 | 11.85 | 11.66 | 11.73 | 67,152,104 | -0.09(-0.75%) |
Oct 12, 2005 | 11.63 | 11.86 | 11.51 | 11.82 | 126,072,512 | +0.16(+1.40%) |
Oct 11, 2005 | 11.82 | 11.89 | 11.62 | 11.66 | 81,633,832 | -0.20(-1.71%) |
Oct 10, 2005 | 11.87 | 11.94 | 11.70 | 11.86 | 85,369,808 | -0.10(-0.79%) |
Oct 07, 2005 | 12.03 | 12.07 | 11.94 | 11.96 | 52,452,924 | -0.07(-0.56%) |
Oct 06, 2005 | 11.89 | 12.02 | 11.87 | 12.02 | 89,056,112 | +0.16(+1.31%) |
Oct 05, 2005 | 11.99 | 12.06 | 11.87 | 11.87 | 59,904,284 | -0.12(-0.96%) |
Oct 04, 2005 | 12.04 | 12.14 | 11.97 | 11.98 | 68,312,080 | -0.05(-0.39%) |